RBC International Small Cap Equity R6 (RISRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.90% |
| Aug 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.04% |
| Aug 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.84% |
| Aug 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% |
| Aug 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.49% |
| Aug 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.72% |
| Jul 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.50% |
| Jul 29, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.29% |
| Jul 28, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.54% |
| Jul 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.07% |
| Jul 24, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.14% |
| Jul 23, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.92% |
| Jul 22, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Jul 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.86% |
| Jul 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.43% |
| Jul 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.50% |
| Jul 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.65% |
| Jul 15, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.07% |
| Jul 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Jul 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.13% |
| Jul 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Jul 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Jul 8, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.00% |
| Jul 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.21% |
| Jul 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Jul 2, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.21% |
| Jul 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Jun 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.50% |
| Jun 27, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.00% |
| Jun 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.31% |
| Jun 25, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.07% |
| Jun 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.10% |
| Jun 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.59% |
| Jun 20, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.73% |
| Jun 18, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.37% |
| Jun 17, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.16% |
| Jun 16, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.96% |
| Jun 13, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.09% |
| Jun 12, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.88% |
| Jun 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.07% |
| Jun 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Jun 9, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.37% |
| Jun 6, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.37% |
| Jun 5, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.37% |
| Jun 4, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.19% |
| Jun 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.44% |
| Jun 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.88% |
| May 30, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| May 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |